Snowflake Inc. (FRA:5Q5)
Germany · Delayed Price · Currency is EUR 190.46
-3.92 (-2.02%)
Last updated: Sep 9, 2025, 3:29 PM CET
Snowflake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 193.20 | 193.20 | 190.46 | 190.46 | 190.46 | -2.02% | 75 |
| Sep 8, 2025 | 191.92 | 194.48 | 191.38 | 194.38 | 194.38 | 1.13% | 224 |
| Sep 5, 2025 | 190.18 | 192.34 | 189.54 | 192.20 | 192.20 | 2.57% | 248 |
| Sep 4, 2025 | 192.74 | 194.72 | 187.38 | 187.38 | 187.38 | -4.40% | 456 |
| Sep 3, 2025 | 199.96 | 204.05 | 195.98 | 196.00 | 196.00 | -1.66% | 357 |
| Sep 2, 2025 | 201.75 | 201.85 | 197.54 | 199.30 | 199.30 | -1.43% | 195 |
| Sep 1, 2025 | 205.35 | 205.35 | 200.85 | 202.20 | 202.20 | -0.20% | 52 |
| Aug 29, 2025 | 205.50 | 207.80 | 200.80 | 202.60 | 202.60 | -3.52% | 506 |
| Aug 28, 2025 | 193.00 | 210.00 | 190.36 | 210.00 | 210.00 | 20.84% | 2,480 |
| Aug 27, 2025 | 177.30 | 177.30 | 173.00 | 173.78 | 173.78 | 4.54% | 1,723 |
| Aug 26, 2025 | 166.70 | 168.76 | 166.24 | 166.24 | 166.24 | -1.33% | 25 |
| Aug 25, 2025 | 169.82 | 169.82 | 167.80 | 168.48 | 168.48 | 0.89% | 130 |
| Aug 22, 2025 | 166.04 | 167.36 | 166.04 | 167.00 | 167.00 | 2.29% | - |
| Aug 21, 2025 | 166.76 | 167.32 | 163.26 | 163.26 | 163.26 | -2.72% | 1 |
| Aug 20, 2025 | 163.70 | 167.82 | 163.70 | 167.82 | 167.82 | 1.39% | - |
| Aug 19, 2025 | 168.04 | 170.94 | 165.52 | 165.52 | 165.52 | -2.05% | 85 |
| Aug 18, 2025 | 168.88 | 171.14 | 168.26 | 168.98 | 168.98 | 1.75% | 116 |
| Aug 15, 2025 | 165.90 | 166.58 | 165.90 | 166.08 | 166.08 | -0.53% | - |
| Aug 14, 2025 | 167.84 | 169.28 | 166.76 | 166.96 | 166.96 | 0.14% | 90 |
| Aug 13, 2025 | 164.80 | 166.72 | 164.70 | 166.72 | 166.72 | 1.03% | 24 |
| Aug 12, 2025 | 164.88 | 166.96 | 162.00 | 165.02 | 165.02 | 0.07% | 169 |
| Aug 11, 2025 | 164.02 | 168.74 | 164.02 | 164.90 | 164.90 | -0.12% | 90 |
| Aug 8, 2025 | 175.92 | 176.34 | 165.00 | 165.10 | 165.10 | -5.06% | 123 |
| Aug 7, 2025 | 179.58 | 182.86 | 173.90 | 173.90 | 173.90 | -3.51% | 107 |
| Aug 6, 2025 | 177.58 | 180.22 | 176.38 | 180.22 | 180.22 | -0.83% | 112 |
| Aug 5, 2025 | 180.92 | 182.56 | 179.16 | 181.72 | 181.72 | 0.59% | 20 |
| Aug 4, 2025 | 175.00 | 180.66 | 173.40 | 180.66 | 180.66 | 0.37% | 56 |
| Aug 1, 2025 | 192.30 | 192.30 | 180.00 | 180.00 | 180.00 | -9.47% | 520 |
| Jul 31, 2025 | 198.14 | 200.00 | 196.94 | 198.82 | 198.82 | 3.26% | 449 |
| Jul 30, 2025 | 188.18 | 192.54 | 188.18 | 192.54 | 192.54 | 1.83% | 35 |
| Jul 29, 2025 | 187.66 | 189.58 | 187.66 | 189.08 | 189.08 | -0.17% | - |
| Jul 28, 2025 | 189.98 | 190.14 | 188.56 | 189.40 | 189.40 | 2.37% | 21 |
| Jul 25, 2025 | 181.66 | 185.02 | 181.66 | 185.02 | 185.02 | 2.40% | 82 |
| Jul 24, 2025 | 180.14 | 181.00 | 180.14 | 180.68 | 180.68 | -0.35% | 140 |
| Jul 23, 2025 | 179.74 | 181.32 | 179.74 | 181.32 | 181.32 | -0.62% | 100 |
| Jul 22, 2025 | 183.16 | 183.76 | 182.46 | 182.46 | 182.46 | -0.96% | - |
| Jul 21, 2025 | 186.98 | 187.00 | 184.22 | 184.22 | 184.22 | 1.50% | 110 |
| Jul 18, 2025 | 180.74 | 182.22 | 180.74 | 181.50 | 181.50 | -0.32% | 6 |
| Jul 17, 2025 | 182.44 | 183.70 | 181.70 | 182.08 | 182.08 | -0.37% | 10 |
| Jul 16, 2025 | 181.24 | 182.76 | 181.24 | 182.76 | 182.76 | -0.32% | - |
| Jul 15, 2025 | 182.28 | 183.34 | 182.28 | 183.34 | 183.34 | 0.42% | 1 |
| Jul 14, 2025 | 177.86 | 183.18 | 176.92 | 182.58 | 182.58 | 0.53% | 146 |
| Jul 11, 2025 | 182.24 | 182.24 | 181.62 | 181.62 | 181.62 | -2.25% | - |
| Jul 10, 2025 | 187.14 | 188.06 | 185.80 | 185.80 | 185.80 | -1.93% | 77 |
| Jul 9, 2025 | 190.18 | 190.60 | 189.46 | 189.46 | 189.46 | -0.75% | 21 |
| Jul 8, 2025 | 193.78 | 193.78 | 190.62 | 190.90 | 190.90 | 0.68% | 716 |
| Jul 7, 2025 | 185.82 | 189.62 | 185.82 | 189.62 | 189.62 | 2.14% | 16 |
| Jul 4, 2025 | 186.38 | 186.38 | 183.74 | 185.64 | 185.64 | -1.51% | - |
| Jul 3, 2025 | 183.66 | 188.70 | 183.66 | 188.48 | 188.48 | 3.49% | 50 |
| Jul 2, 2025 | 182.36 | 183.64 | 182.12 | 182.12 | 182.12 | -1.81% | - |